Trending tickers

Tesla, AMD, JD Sports and Severn Trent are the ones to watch

Banco BTG Pactual S.A. UNITS (1 COM & 2 PRF CL'A') (BPAC11.SA)

São Paulo - São Paulo Delayed price. Currency in BRL

Add to watchlist

31.07

+0.35

(+1.14%)

At close: 05:07PM BRT

Time period:

30 Sept 2022 - 30 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	31.06	31.28	30.74	31.07	31.07	6,052,800
28 Sept 2023	29.85	31.02	29.73	30.72	30.72	10,471,000
27 Sept 2023	30.28	30.65	29.18	29.89	29.89	17,859,200
26 Sept 2023	30.95	30.97	30.13	30.21	30.21	9,418,200
25 Sept 2023	30.97	31.06	30.54	30.90	30.90	7,474,800
22 Sept 2023	30.91	31.46	30.81	31.02	31.02	9,928,500
21 Sept 2023	30.34	31.01	30.01	30.83	30.83	14,578,100
20 Sept 2023	31.77	31.77	31.02	31.06	31.06	8,871,600
19 Sept 2023	32.10	32.39	31.26	31.40	31.40	9,798,400
18 Sept 2023	32.59	32.79	31.99	32.25	32.25	6,203,100
15 Sept 2023	33.55	33.58	32.74	32.80	32.80	6,926,700
14 Sept 2023	33.19	33.60	32.52	33.60	33.60	11,796,400
13 Sept 2023	31.65	33.16	31.60	32.84	32.84	17,339,400
12 Sept 2023	31.04	31.84	30.98	31.65	31.65	5,964,000
11 Sept 2023	30.94	31.13	30.42	30.98	30.98	5,891,500
08 Sept 2023	30.87	31.08	30.53	30.66	30.66	5,922,100
06 Sept 2023	31.47	31.69	30.71	30.96	30.96	5,649,300
05 Sept 2023	31.49	31.99	31.11	31.46	31.46	9,013,000
04 Sept 2023	32.18	32.60	31.56	31.77	31.77	5,225,800
01 Sept 2023	32.49	33.12	32.25	32.30	32.30	9,738,300
31 Aug 2023	32.69	32.85	32.04	32.47	32.47	6,583,900
30 Aug 2023	33.26	33.46	32.67	32.86	32.86	4,952,600
29 Aug 2023	32.77	33.20	32.40	33.14	33.14	5,775,400
28 Aug 2023	32.47	32.83	31.98	32.45	32.45	5,801,500
25 Aug 2023	32.71	32.76	31.57	32.20	32.20	7,944,100
24 Aug 2023	32.66	33.04	32.43	32.61	32.61	12,405,700
23 Aug 2023	31.60	32.87	31.46	32.67	32.67	10,987,400
22 Aug 2023	30.87	31.53	30.80	31.48	31.48	11,121,400
21 Aug 2023	30.45	30.97	30.21	30.45	30.45	7,582,900
18 Aug 2023	29.94	30.92	29.82	30.70	30.70	8,702,300
17 Aug 2023	31.30	31.32	30.03	30.25	30.25	11,909,800
16 Aug 2023	31.97	32.33	30.93	31.09	31.09	10,794,800
15 Aug 2023	32.82	32.82	31.66	31.79	31.79	7,434,400
14 Aug 2023	32.59	32.65	31.76	32.64	32.64	20,857,500
11 Aug 2023	32.85	32.90	32.10	32.28	32.28	8,236,900
10 Aug 2023	33.01	33.58	32.60	32.85	32.85	11,736,100
09 Aug 2023	33.22	33.32	32.23	32.92	32.92	16,620,400
08 Aug 2023	32.01	33.24	31.30	33.00	33.00	9,122,700
07 Aug 2023	32.65	33.17	32.51	33.01	33.01	7,606,200
07 Aug 2023	0.401443 Dividend
04 Aug 2023	33.20	33.72	32.83	32.95	32.55	6,595,500
03 Aug 2023	33.52	34.23	33.11	33.39	32.98	9,324,000
02 Aug 2023	33.50	33.69	32.65	33.21	32.81	8,727,600
01 Aug 2023	33.78	33.95	33.15	33.80	33.39	6,144,300
31 Jul 2023	33.75	34.16	33.65	34.01	33.60	6,635,800
28 Jul 2023	33.73	33.99	33.30	33.84	33.43	3,876,500
27 Jul 2023	33.81	34.32	33.42	33.55	33.14	7,235,900
26 Jul 2023	33.61	33.96	33.20	33.83	33.42	5,849,000
25 Jul 2023	34.00	34.37	33.35	33.56	33.15	9,818,100
24 Jul 2023	33.83	34.10	33.35	33.70	33.29	7,437,300
21 Jul 2023	33.48	34.48	33.38	34.08	33.66	8,615,200
20 Jul 2023	33.19	33.37	32.69	33.32	32.91	7,175,600
19 Jul 2023	33.30	33.30	32.57	32.89	32.49	8,351,100
18 Jul 2023	32.92	33.46	32.66	33.27	32.86	6,630,700
17 Jul 2023	31.80	32.92	31.64	32.92	32.52	7,275,400
14 Jul 2023	31.97	32.47	31.72	31.92	31.53	9,038,900
13 Jul 2023	31.60	32.51	31.60	32.50	32.10	8,218,400
12 Jul 2023	31.53	32.09	31.22	31.60	31.22	6,419,900
11 Jul 2023	31.60	31.70	30.60	31.43	31.05	9,762,000
10 Jul 2023	32.15	32.34	31.52	31.60	31.22	7,610,400
07 Jul 2023	31.01	32.52	30.91	32.21	31.82	11,175,300
06 Jul 2023	31.69	32.00	30.83	30.85	30.47	10,216,700
05 Jul 2023	31.93	32.86	31.92	32.12	31.73	7,482,500
04 Jul 2023	32.15	32.33	31.88	32.31	31.92	3,154,700
03 Jul 2023	31.59	32.54	31.58	32.37	31.98	16,465,600
30 Jun 2023	31.13	32.05	30.90	31.45	31.07	14,272,000
29 Jun 2023	30.00	31.12	29.83	30.95	30.57	8,862,100
28 Jun 2023	29.67	30.39	29.47	30.00	29.63	10,744,000
27 Jun 2023	30.30	30.53	29.32	29.90	29.54	8,378,300
26 Jun 2023	30.44	30.75	29.65	30.09	29.72	6,572,900
23 Jun 2023	30.25	30.50	29.84	30.33	29.96	6,838,600
22 Jun 2023	30.80	30.95	29.65	30.18	29.81	12,622,400
21 Jun 2023	30.67	31.15	30.39	31.03	30.65	13,688,200
20 Jun 2023	30.35	30.81	30.19	30.66	30.29	15,928,800
19 Jun 2023	29.90	30.07	29.56	29.92	29.56	5,868,900
16 Jun 2023	28.82	29.82	28.69	29.67	29.31	10,468,900
15 Jun 2023	28.80	29.32	28.72	29.00	28.65	6,500,600
14 Jun 2023	28.90	29.13	28.16	28.85	28.50	16,521,200
13 Jun 2023	29.44	29.44	28.54	28.75	28.40	11,395,400
12 Jun 2023	29.04	29.56	29.04	29.40	29.04	9,394,900
09 Jun 2023	29.20	29.64	28.94	29.09	28.74	16,528,800
07 Jun 2023	28.79	29.30	28.62	29.21	28.85	17,910,400
06 Jun 2023	28.47	28.72	28.19	28.50	28.15	10,967,000
05 Jun 2023	28.21	28.50	27.75	28.38	28.03	9,716,600
02 Jun 2023	27.98	28.43	27.81	28.20	27.86	18,090,400
01 Jun 2023	26.40	27.46	26.28	27.28	26.95	13,597,100
31 May 2023	26.40	26.69	26.07	26.30	25.98	10,752,000
30 May 2023	27.28	27.77	26.33	26.62	26.30	14,732,200
29 May 2023	27.21	27.56	26.94	27.30	26.97	7,793,800
26 May 2023	27.25	28.11	26.56	27.14	26.81	19,146,300
25 May 2023	26.00	27.29	26.00	26.87	26.54	19,720,000
24 May 2023	25.81	26.13	25.58	25.83	25.52	8,977,400
23 May 2023	25.80	26.34	25.68	25.91	25.59	7,608,800
22 May 2023	26.44	26.85	25.83	25.92	25.60	9,577,500
19 May 2023	26.11	26.75	25.79	26.38	26.06	13,236,000
18 May 2023	25.90	26.38	25.63	26.08	25.76	9,173,800
17 May 2023	25.90	26.25	25.62	26.10	25.78	7,164,500
16 May 2023	25.68	26.15	25.49	25.59	25.28	8,959,300
15 May 2023	25.70	26.02	25.39	25.68	25.37	9,556,900
12 May 2023	25.15	25.69	25.08	25.49	25.18	6,662,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,608.08+6.23(+0.08%)

FTSE 25018,279.42+180.74(+1.00%)

AIM726.18+1.20(+0.17%)

GBP/EUR1.1533-0.0015(-0.13%)

GBP/USD1.2201-0.0005(-0.04%)

Bitcoin GBP22,100.80-13.02(-0.06%)

Trending tickers

Banco BTG Pactual S.A. UNITS (1 COM & 2 PRF CL'A') (BPAC11.SA)

FTSE 100
7,608.08
+6.23(+0.08%)

FTSE 250
18,279.42
+180.74(+1.00%)

AIM
726.18
+1.20(+0.17%)

GBP/EUR
1.1533
-0.0015(-0.13%)

GBP/USD
1.2201
-0.0005(-0.04%)

Bitcoin GBP
22,100.80
-13.02(-0.06%)